Chumporn Palm Oil Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 198,124 |
| 2026-04-20 | 3.340 | 3.400 | 3.340 | 3.380 | 3.380 | 148,406 |
| 2026-04-17 | 3.380 | 3.400 | 3.320 | 3.340 | 3.340 | 388,824 |
| 2026-04-16 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 454,231 |
| 2026-04-10 | 3.400 | 3.480 | 3.400 | 3.420 | 3.420 | 534,108 |
| 2026-04-09 | 3.420 | 3.480 | 3.400 | 3.420 | 3.420 | 349,619 |
| 2026-04-08 | 3.540 | 3.540 | 3.400 | 3.400 | 3.400 | 595,232 |
| 2026-04-07 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 213,892 |
| 2026-04-03 | 3.500 | 3.560 | 3.480 | 3.500 | 3.500 | 464,104 |
| 2026-04-02 | 3.460 | 3.520 | 3.460 | 3.480 | 3.480 | 249,285 |
| 2026-04-01 | 3.580 | 3.580 | 3.440 | 3.440 | 3.440 | 1,054,142 |
| 2026-03-31 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 570,937 |
| 2026-03-30 | 3.520 | 3.620 | 3.520 | 3.580 | 3.580 | 866,398 |
| 2026-03-27 | 3.540 | 3.540 | 3.480 | 3.540 | 3.540 | 634,376 |
| 2026-03-26 | 3.500 | 3.560 | 3.500 | 3.520 | 3.520 | 729,425 |
| 2026-03-25 | 3.580 | 3.580 | 3.420 | 3.440 | 3.440 | 1,863,301 |
| 2026-03-24 | 3.700 | 3.700 | 3.580 | 3.580 | 3.580 | 1,092,039 |
| 2026-03-23 | 3.720 | 3.760 | 3.660 | 3.680 | 3.680 | 3,198,543 |
| 2026-03-20 | 3.700 | 3.800 | 3.640 | 3.680 | 3.680 | 2,860,515 |
| 2026-03-19 | 3.560 | 3.780 | 3.560 | 3.700 | 3.700 | 4,699,712 |
| 2026-03-18 | 3.560 | 3.600 | 3.540 | 3.540 | 3.540 | 450,730 |
| 2026-03-17 | 3.620 | 3.620 | 3.500 | 3.520 | 3.520 | 676,899 |
| 2026-03-16 | 3.420 | 3.620 | 3.420 | 3.580 | 3.580 | 1,618,734 |
| 2026-03-13 | 3.360 | 3.480 | 3.360 | 3.400 | 3.400 | 1,825,945 |
| 2026-03-12 | 3.600 | 3.640 | 3.580 | 3.620 | 3.350 | 3,568,612 |
| 2026-03-11 | 3.620 | 3.620 | 3.580 | 3.580 | 3.313 | 1,397,037 |
| 2026-03-10 | 3.620 | 3.620 | 3.580 | 3.620 | 3.350 | 342,604 |
| 2026-03-09 | 3.620 | 3.660 | 3.600 | 3.600 | 3.332 | 2,095,623 |
| 2026-03-06 | 3.500 | 3.640 | 3.500 | 3.600 | 3.332 | 1,086,802 |
| 2026-03-05 | 3.400 | 3.560 | 3.400 | 3.500 | 3.239 | 398,410 |
| 2026-03-04 | 3.500 | 3.500 | 3.340 | 3.460 | 3.202 | 1,240,341 |
| 2026-03-02 | 3.600 | 3.600 | 3.400 | 3.500 | 3.239 | 555,100 |
| 2026-02-27 | 3.580 | 3.620 | 3.580 | 3.620 | 3.350 | 168,504 |
| 2026-02-26 | 3.540 | 3.620 | 3.500 | 3.620 | 3.350 | 772,301 |
| 2026-02-25 | 3.480 | 3.540 | 3.480 | 3.520 | 3.258 | 301,727 |
| 2026-02-24 | 3.440 | 3.480 | 3.440 | 3.480 | 3.220 | 258,601 |
| 2026-02-23 | 3.500 | 3.520 | 3.440 | 3.440 | 3.183 | 348,159 |
| 2026-02-20 | 3.520 | 3.540 | 3.500 | 3.500 | 3.239 | 251,104 |
| 2026-02-19 | 3.480 | 3.540 | 3.480 | 3.540 | 3.276 | 188,245 |
| 2026-02-18 | 3.500 | 3.500 | 3.460 | 3.480 | 3.220 | 591,273 |
| 2026-02-17 | 3.460 | 3.480 | 3.440 | 3.480 | 3.220 | 182,100 |
| 2026-02-16 | 3.460 | 3.500 | 3.440 | 3.460 | 3.202 | 175,822 |
| 2026-02-13 | 3.460 | 3.500 | 3.460 | 3.500 | 3.239 | 379,380 |
| 2026-02-12 | 3.440 | 3.480 | 3.440 | 3.460 | 3.202 | 110,744 |
| 2026-02-11 | 3.440 | 3.440 | 3.420 | 3.420 | 3.165 | 221,071 |
| 2026-02-10 | 3.420 | 3.460 | 3.420 | 3.420 | 3.165 | 96,519 |
| 2026-02-09 | 3.460 | 3.460 | 3.420 | 3.420 | 3.165 | 43,032 |
| 2026-02-06 | 3.420 | 3.440 | 3.420 | 3.420 | 3.165 | 125,736 |
| 2026-02-05 | 3.460 | 3.460 | 3.420 | 3.420 | 3.165 | 191,680 |
| 2026-02-04 | 3.440 | 3.460 | 3.420 | 3.460 | 3.202 | 56,621 |
| 2026-02-03 | 3.420 | 3.420 | 3.400 | 3.420 | 3.165 | 46,606 |
| 2026-02-02 | 3.440 | 3.440 | 3.400 | 3.420 | 3.165 | 76,608 |
| 2026-01-30 | 3.440 | 3.440 | 3.400 | 3.420 | 3.165 | 113,511 |
| 2026-01-29 | 3.440 | 3.440 | 3.420 | 3.420 | 3.165 | 20,631 |
| 2026-01-28 | 3.400 | 3.440 | 3.400 | 3.440 | 3.183 | 91,403 |
| 2026-01-27 | 3.400 | 3.420 | 3.380 | 3.400 | 3.146 | 88,701 |
| 2026-01-26 | 3.420 | 3.420 | 3.380 | 3.400 | 3.146 | 147,378 |
| 2026-01-23 | 3.420 | 3.440 | 3.420 | 3.420 | 3.165 | 143,721 |
| 2026-01-22 | 3.440 | 3.440 | 3.400 | 3.400 | 3.146 | 77,634 |
| 2026-01-21 | 3.400 | 3.440 | 3.400 | 3.420 | 3.165 | 255,874 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 0.2700 THB |
| 2025-03-13 | 0.2200 THB |
| 2024-03-14 | 0.1100 THB |
| 2023-03-30 | 0.2100 THB |
| 2022-03-30 | 0.1900 THB |
| 2021-03-11 | 0.1100 THB |
| 2020-03-03 | 0.0710 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.